Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

10.12 -0.16 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.00 30.55 29.73 30.47 6,411 -0.08(-0.25%)
Mar 30, 2021 31.67 31.80 30.55 30.55 7,309 -1.24(-3.90%)
Mar 29, 2021 30.70 31.94 29.77 31.78 7,993 +1.66(+5.53%)
Mar 26, 2021 31.51 31.85 30.12 30.12 5,062 -2.25(-6.94%)
Mar 25, 2021 35.31 35.79 32.06 32.36 12,863 -2.17(-6.28%)
Mar 24, 2021 32.91 34.53 32.33 34.53 11,036 +0.62(+1.83%)
Mar 23, 2021 31.98 34.26 31.80 33.91 16,587 +2.48(+7.88%)
Mar 22, 2021 31.47 31.75 30.74 31.44 2,228 +0.39(+1.25%)
Mar 19, 2021 31.09 31.71 30.18 31.05 10,668 +0.12(+0.38%)
Mar 18, 2021 29.42 31.13 28.80 30.93 10,846 +1.70(+5.83%)
Mar 17, 2021 30.20 30.66 29.19 29.23 33,074 -0.58(-1.95%)
Mar 16, 2021 29.11 30.05 29.11 29.81 7,366 +1.12(+3.91%)
Mar 15, 2021 29.81 29.81 28.69 28.69 10,514 -1.32(-4.39%)
Mar 12, 2021 31.20 31.20 29.95 30.00 14,671 -0.85(-2.76%)
Mar 11, 2021 31.40 31.73 30.64 30.86 31,677 -1.43(-4.44%)
Mar 10, 2021 32.91 33.10 31.94 32.29 13,658 -1.35(-4.03%)
Mar 09, 2021 33.10 33.93 32.79 33.64 15,565 -0.74(-2.14%)
Mar 08, 2021 34.46 34.84 33.02 34.38 12,600 -0.81(-2.31%)
Mar 05, 2021 36.58 40.19 35.15 35.19 20,535 -2.83(-7.43%)
Mar 04, 2021 35.81 39.53 35.27 38.02 19,330 +2.32(+6.51%)
Mar 03, 2021 34.65 35.69 33.95 35.69 10,843 +0.93(+2.67%)
Mar 02, 2021 33.41 34.88 33.29 34.77 8,434 +1.39(+4.18%)
Mar 01, 2021 34.30 34.30 32.98 33.37 15,127 -2.98(-8.20%)
Feb 26, 2021 35.93 37.36 35.13 36.35 19,579 +0.12(+0.32%)
Feb 25, 2021 33.33 36.51 33.26 36.24 22,462 +3.06(+9.22%)
Feb 24, 2021 34.84 35.00 33.10 33.18 11,912 -1.94(-5.51%)
Feb 23, 2021 36.16 37.94 34.92 35.11 7,155 -0.31(-0.87%)
Feb 22, 2021 35.81 35.81 34.46 35.42 9,734 +0.39(+1.10%)
Feb 19, 2021 35.85 36.06 34.84 35.04 6,044 -1.66(-4.52%)
Feb 18, 2021 36.27 37.16 36.16 36.70 8,363 +1.23(+3.48%)
Feb 17, 2021 35.50 36.47 35.38 35.46 6,465 +0.53(+1.51%)
Feb 16, 2021 34.26 35.19 34.22 34.93 1,889 +0.17(+0.48%)
Feb 12, 2021 35.04 35.33 34.69 34.77 7,025 -0.35(-0.99%)
Feb 11, 2021 35.38 36.35 34.84 35.11 7,048 -0.70(-1.95%)
Feb 10, 2021 35.38 36.43 34.92 35.81 6,184 +0.15(+0.43%)
Feb 09, 2021 36.04 36.37 35.33 35.66 5,435 -0.39(-1.07%)
Feb 08, 2021 37.17 37.28 36.04 36.04 11,148 -1.74(-4.61%)
Feb 05, 2021 38.06 38.65 37.75 37.78 12,398 -1.24(-3.17%)
Feb 04, 2021 40.30 40.30 38.92 39.02 5,307 -1.66(-4.09%)
Feb 03, 2021 40.65 41.31 40.53 40.69 2,155 -0.04(-0.10%)
Feb 02, 2021 41.15 41.81 40.57 40.73 3,726 -1.59(-3.75%)
Feb 01, 2021 43.79 44.60 42.16 42.31 9,740 -2.79(-6.18%)
Jan 29, 2021 42.93 45.53 42.52 45.10 9,738 +2.48(+5.81%)
Jan 28, 2021 42.93 43.09 41.81 42.62 8,749 -1.05(-2.39%)
Jan 27, 2021 42.66 44.21 42.00 43.67 13,855 +3.02(+7.43%)
Jan 26, 2021 38.79 40.69 38.79 40.65 5,895 +1.12(+2.84%)
Jan 25, 2021 39.22 40.26 38.10 39.53 6,921 +0.46(+1.19%)
Jan 22, 2021 40.11 40.48 38.98 39.06 2,350 -0.43(-1.08%)
Jan 21, 2021 38.60 39.53 38.60 39.49 9,736 +0.77(+2.00%)
Jan 20, 2021 39.49 39.49 38.71 38.71 17,594 -1.24(-3.10%)
Jan 19, 2021 39.72 40.34 39.72 39.95 2,434 -1.01(-2.46%)
Jan 15, 2021 41.19 42.12 40.62 40.96 14,710 +1.08(+2.72%)
Jan 14, 2021 40.42 40.42 39.08 39.88 7,994 -1.08(-2.65%)
Jan 13, 2021 40.19 41.02 39.88 40.96 10,178 +1.16(+2.92%)
Jan 12, 2021 41.11 41.11 39.80 39.80 6,366 -1.47(-3.56%)
Jan 11, 2021 42.90 42.90 40.90 41.27 8,139 -0.31(-0.74%)
Jan 08, 2021 40.88 42.86 40.58 41.58 4,726 +0.31(+0.75%)
Jan 07, 2021 42.04 42.04 41.19 41.27 9,326 -1.47(-3.44%)
Jan 06, 2021 47.62 47.62 41.81 42.74 18,220 -5.65(-11.68%)
Jan 05, 2021 50.95 50.95 47.85 48.39 5,958 -2.32(-4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.